Amundi MSCI World Financials UCITS ETF EUR Acc (LYPD)

LYPD
🏛️ フランス →
344.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 316.53 316.53 316.53 318.06 0.0M
2024-12-30 318.26 318.76 318.12 318.12 0.0M
2024-12-27 316.00 319.98 316.00 318.26 0.0M
2024-12-24 318.15 318.15 317.03 317.94 0.0M
2024-12-23 316.38 317.60 314.88 314.95 0.0M
2024-12-20 312.66 312.66 311.14 316.20 0.0M
2024-12-19 314.44 315.63 313.76 315.85 0.0M
2024-12-18 319.72 320.44 319.52 319.71 0.0M
2024-12-17 321.00 321.39 320.00 318.92 0.0M
2024-12-16 321.95 322.57 321.70 322.57 0.0M
2024-12-13 323.53 323.53 323.28 321.99 0.0M
2024-12-12 323.57 323.72 322.65 323.69 0.0M
2024-12-11 322.69 323.32 322.03 323.71 0.0M
2024-12-10 321.74 323.21 320.83 322.32 0.0M
2024-12-09 326.36 326.36 323.26 323.09 0.0M
2024-12-06 325.05 325.68 324.88 325.68 0.0M
2024-12-05 324.82 326.35 324.65 326.35 0.0M
2024-12-04 326.00 326.00 324.00 324.42 0.0M
2024-12-03 327.39 328.21 326.00 326.05 0.0M
2024-12-02 327.43 328.37 327.41 327.62 0.0M
2024-11-29 326.07 326.07 326.07 327.17 0.0M
2024-11-28 325.94 326.92 325.94 326.63 0.0M
2024-11-27 325.36 325.70 324.50 325.70 0.0M
2024-11-26 325.10 325.78 324.06 325.70 0.0M
2024-11-25 328.01 328.01 325.93 326.67 0.0M
2024-11-22 323.04 327.39 322.69 327.39 0.0M
2024-11-21 318.60 322.48 318.60 323.02 0.0M
2024-11-20 319.69 319.69 317.79 318.09 0.0M
2024-11-19 319.54 319.99 316.45 319.10 0.0M
2024-11-18 318.66 320.17 318.31 320.17 0.0M
2024-11-15 316.29 318.71 316.29 318.71 0.0M
2024-11-14 318.01 320.00 318.00 318.64 0.0M
2024-11-13 315.15 315.15 315.15 317.62 0.0M
2024-11-12 316.91 317.78 316.91 316.96 0.0M
2024-11-11 314.49 318.72 314.26 317.97 0.0M
2024-11-08 309.60 310.53 308.27 311.04 0.0M
2024-11-07 313.13 314.37 309.60 309.88 0.0M
2024-11-06 306.40 311.95 306.40 309.72 0.0M
2024-11-05 293.73 293.73 293.73 294.86 0.0M
2024-11-04 293.99 293.99 293.75 293.75 0.0M
2024-11-01 293.42 296.48 293.42 296.15 0.0M
2024-10-31 296.14 296.29 296.14 294.66 0.0M
2024-10-30 298.55 298.87 297.11 297.75 0.0M
2024-10-29 300.43 300.43 299.16 299.31 0.0M
2024-10-28 297.87 298.58 297.87 298.56 0.0M
2024-10-25 298.40 298.53 297.92 296.77 0.0M
2024-10-24 299.35 299.35 299.35 298.23 0.0M
2024-10-23 299.65 300.39 299.05 298.48 0.0M
2024-10-22 299.88 299.88 297.91 298.41 0.0M
2024-10-21 301.42 301.69 300.50 300.50 0.0M
2024-10-18 301.31 302.00 301.31 301.23 0.0M
2024-10-17 299.91 301.60 299.91 301.68 0.0M
2024-10-16 296.48 297.18 296.48 297.18 0.0M
2024-10-15 296.45 296.45 295.96 297.12 0.0M
2024-10-14 294.00 295.37 294.00 295.04 0.0M
2024-10-11 289.55 289.55 289.55 292.85 0.0M
2024-10-10 289.38 289.50 288.24 288.99 0.0M
2024-10-09 286.08 286.08 286.08 288.62 0.0M
2024-10-08 284.98 285.77 284.98 286.74 0.0M
2024-10-07 289.08 289.08 289.08 287.78 0.0M
2024-10-04 283.60 283.60 283.60 287.03 0.0M
2024-10-03 284.60 284.60 284.60 283.20 0.0M
2024-10-02 283.96 284.48 283.41 284.73 0.0M
2024-10-01 284.29 284.29 284.29 283.69 0.0M
2024-09-30 284.33 284.33 284.00 283.58 0.0M
2024-09-27 283.02 284.29 282.48 284.40 0.0M
2024-09-26 282.04 283.24 282.04 282.74 0.0M
2024-09-25 280.45 280.45 280.45 280.37 0.0M
2024-09-24 285.17 285.17 282.55 282.87 0.0M
2024-09-23 283.17 284.91 283.17 284.14 0.0M
2024-09-20 284.24 284.24 283.23 282.89 0.0M
2024-09-19 283.51 283.78 282.56 283.78 0.0M
2024-09-18 281.92 281.92 281.62 280.75 0.0M
2024-09-17 279.90 282.32 279.90 282.32 0.0M
2024-09-16 278.76 279.25 277.52 279.16 0.0M
2024-09-13 277.81 278.80 277.81 278.65 0.0M
2024-09-12 278.71 278.71 278.12 278.28 0.0M
2024-09-11 276.83 276.83 276.83 273.98 0.0M
2024-09-10 279.47 279.76 279.47 276.64 0.0M
2024-09-09 276.82 278.50 276.82 279.38 0.0M
2024-09-06 278.40 278.49 275.14 275.14 0.0M
2024-09-05 280.15 280.17 280.15 278.81 0.0M
2024-09-04 279.90 281.60 279.90 281.07 0.0M
2024-09-03 284.82 284.82 282.82 283.35 0.0M
2024-09-02 283.76 283.82 282.95 283.83 0.0M
2024-08-30 281.83 283.63 281.83 283.63 0.0M
2024-08-29 279.99 279.99 279.99 281.18 0.0M
2024-08-28 277.99 279.45 277.99 279.26 0.0M
2024-08-27 276.22 276.22 276.03 276.03 0.0M
2024-08-26 274.74 276.11 274.74 275.99 0.0M
2024-08-23 274.28 275.52 274.28 275.51 0.0M
2024-08-22 272.07 273.32 272.07 273.32 0.0M
2024-08-21 272.68 272.68 272.41 271.71 0.0M
2024-08-20 274.40 274.40 274.23 272.83 0.0M
2024-08-19 273.61 273.61 273.61 274.64 0.0M
2024-08-16 273.11 273.11 273.11 273.50 0.0M
2024-08-15 269.23 269.23 269.23 272.63 0.0M
2024-08-14 266.37 266.37 266.37 267.12 0.0M
2024-08-13 265.62 265.62 265.17 266.01 0.0M
2024-08-12 265.46 265.46 265.46 264.61 0.0M
2024-08-09 263.94 263.94 263.94 264.65 0.0M
2024-08-08 259.67 259.67 259.67 263.67 0.0M
2024-08-07 260.40 261.36 260.40 262.93 0.0M
2024-08-06 257.35 258.53 257.03 258.53 0.0M
2024-08-05 255.39 256.02 255.19 255.23 0.0M
2024-08-02 272.26 273.45 270.00 262.63 0.0M
2024-08-01 279.54 279.90 279.54 275.61 0.0M
2024-07-31 281.07 281.07 281.07 280.76 0.0M
2024-07-30 276.85 276.85 276.85 279.75 0.0M
2024-07-29 277.53 278.10 277.53 276.31 0.0M
2024-07-26 273.76 276.84 273.76 276.84 0.0M
2024-07-25 272.98 273.00 272.98 274.13 0.0M
2024-07-24 275.69 275.69 275.69 275.69 0.0M
2024-07-23 275.74 277.43 275.74 277.43 0.0M
2024-07-22 274.12 274.12 274.12 275.16 0.0M
2024-07-19 275.36 275.36 275.36 273.73 0.0M
2024-07-18 278.09 278.09 278.09 277.41 0.0M
2024-07-17 276.29 276.29 276.29 276.80 0.0M
2024-07-16 274.37 274.37 274.37 276.48 0.0M
2024-07-15 272.13 275.97 272.05 275.97 0.0M
2024-07-12 272.90 272.90 272.90 272.67 0.0M
2024-07-11 270.86 270.86 270.86 272.02 0.0M
2024-07-10 269.72 269.72 269.72 270.49 0.0M
2024-07-09 268.24 268.24 268.24 268.62 0.0M
2024-07-08 267.90 268.35 267.90 268.35 0.0M
2024-07-05 269.94 269.94 268.80 268.80 0.0M
2024-07-04 270.40 270.40 270.40 270.96 0.0M
2024-07-03 269.64 270.76 269.64 269.64 0.0M
2024-07-02 268.16 268.16 268.16 268.68 0.0M
2024-07-01 268.31 268.99 268.31 268.11 0.0M
2024-06-28 267.99 268.20 267.99 268.09 0.0M
2024-06-27 267.08 267.08 265.54 266.44 0.0M
2024-06-26 268.80 268.80 268.80 266.51 0.0M
2024-06-25 269.48 269.48 269.15 268.14 0.0M
2024-06-24 267.04 267.04 267.04 269.65 0.0M
2024-06-21 267.81 267.81 267.81 266.38 0.0M
2024-06-20 266.32 266.32 266.32 266.84 0.0M
2024-06-19 266.54 266.54 265.54 265.69 0.0M
2024-06-18 265.39 265.39 265.39 265.53 0.0M
2024-06-17 263.37 263.37 262.99 262.99 0.0M
2024-06-14 263.36 263.36 262.68 263.02 0.0M
2024-06-13 264.17 264.24 263.65 262.95 0.0M
2024-06-12 265.36 265.36 264.47 264.47 0.0M
2024-06-11 267.60 267.60 267.60 265.21 0.0M
2024-06-10 267.56 268.76 267.19 267.71 0.0M
2024-06-07 266.57 266.57 266.57 267.96 0.0M
2024-06-06 266.08 266.08 265.36 266.45 0.0M
2024-06-05 265.49 265.49 265.49 265.51 0.0M
2024-06-04 266.29 266.29 264.40 264.91 0.0M
2024-06-03 269.38 269.62 269.38 266.37 0.0M
2024-05-31 266.07 266.07 266.07 265.80 0.0M
2024-05-30 263.66 263.66 263.66 265.27 0.0M
2024-05-29 264.96 264.96 264.96 263.63 0.0M
2024-05-28 267.76 267.94 266.38 267.94 0.0M
2024-05-27 267.34 267.34 267.34 267.72 0.0M
2024-05-24 265.77 267.77 265.77 267.38 0.0M
2024-05-23 269.38 269.38 267.63 267.87 0.0M
2024-05-22 269.80 269.80 269.54 269.32 0.0M
2024-05-21 268.90 269.58 268.64 269.58 0.0M
2024-05-20 270.11 270.11 270.11 270.64 0.0M
2024-05-17 268.96 270.00 268.96 270.00 0.0M
2024-05-16 269.28 269.28 268.96 268.96 0.0M
2024-05-15 268.15 268.92 268.15 268.42 0.0M
2024-05-14 267.30 267.30 267.30 267.35 0.0M
2024-05-13 268.91 268.95 268.75 268.34 0.0M
2024-05-10 267.76 268.75 267.76 268.75 0.0M
2024-05-09 265.87 265.87 265.87 266.48 0.0M
2024-05-08 266.02 266.02 264.76 265.12 0.0M
2024-05-07 264.42 265.74 264.42 265.74 0.0M
2024-05-06 261.60 261.66 261.60 261.66 0.0M
2024-05-03 260.80 260.80 260.80 259.97 0.0M
2024-05-02 260.88 261.00 259.56 259.56 0.0M
2024-04-30 261.71 261.71 261.71 260.49 0.0M
2024-04-29 262.86 263.50 262.86 263.50 0.0M
2024-04-26 260.89 260.89 260.23 261.56 0.0M
2024-04-25 262.53 262.53 260.14 260.14 0.0M
2024-04-24 263.78 263.78 262.31 262.31 0.0M
2024-04-23 262.55 262.55 262.55 263.18 0.0M
2024-04-22 259.79 259.79 259.79 260.51 0.0M
2024-04-19 255.08 255.08 254.54 258.07 0.0M
2024-04-18 255.64 255.64 255.64 257.43 0.0M
2024-04-17 254.69 254.69 254.69 255.27 0.0M
2024-04-16 255.85 255.85 254.36 254.69 0.0M
2024-04-15 260.24 261.36 260.24 259.64 0.0M
2024-04-12 261.68 261.68 259.55 260.20 0.0M
2024-04-11 261.97 261.97 261.97 259.73 0.0M
2024-04-10 263.18 263.18 262.21 262.99 0.0M
2024-04-09 263.97 264.27 263.97 261.77 0.0M
2024-04-08 262.91 264.67 262.91 264.67 0.0M
2024-04-05 262.10 262.10 262.10 262.52 0.0M
2024-04-04 264.20 264.20 264.20 264.88 0.0M
2024-04-03 264.43 264.43 264.05 264.15 0.0M
2024-04-02 268.23 268.23 264.80 265.16 0.0M
2024-03-28 265.05 265.50 265.05 266.23 0.0M
2024-03-27 263.84 263.84 262.94 263.48 0.0M
2024-03-26 262.52 263.69 262.50 263.69 0.0M
2024-03-25 262.60 263.40 262.60 263.40 0.0M
2024-03-22 264.66 265.03 264.66 263.78 0.0M
2024-03-21 263.50 263.50 263.26 264.26 0.0M
2024-03-20 259.16 259.16 259.16 259.96 0.0M
2024-03-19 258.37 258.84 258.30 258.74 0.0M
2024-03-18 257.17 258.95 256.70 258.95 0.0M
2024-03-15 257.17 257.59 257.03 257.59 0.0M
2024-03-14 258.05 258.05 257.77 257.77 0.0M
2024-03-13 257.45 257.45 257.45 258.22 0.0M
2024-03-12 256.04 257.79 255.39 257.79 0.0M
2024-03-11 254.67 255.26 254.13 255.26 0.0M
2024-03-08 255.54 255.54 255.02 256.14 0.0M
2024-03-07 254.97 255.06 254.97 254.99 0.0M
2024-03-06 254.31 255.00 254.31 254.90 0.0M
2024-03-05 253.53 253.53 253.53 254.11 0.0M
2024-03-04 252.79 252.79 252.79 253.33 0.0M
2024-03-01 254.09 254.09 252.93 253.63 0.0M
2024-02-29 252.93 253.25 252.11 253.20 0.0M
2024-02-28 252.16 252.16 252.16 253.12 0.0M
2024-02-27 251.53 251.53 251.53 251.19 0.0M
2024-02-26 251.75 251.75 251.75 251.75 0.0M
2024-02-23 251.38 251.38 250.63 252.65 0.0M
2024-02-22 248.76 251.72 248.58 251.68 0.0M
2024-02-21 248.62 248.62 248.62 248.34 0.0M
2024-02-20 249.72 249.72 248.46 249.19 0.0M
2024-02-19 249.89 249.89 249.21 250.30 0.0M
2024-02-16 249.99 249.99 249.99 250.11 0.0M
2024-02-15 247.71 248.30 247.71 248.43 0.0M
2024-02-14 245.19 245.19 245.19 245.86 0.0M
2024-02-13 246.91 246.91 245.27 245.88 0.0M
2024-02-12 245.27 247.72 245.27 247.72 0.0M
2024-02-09 244.94 244.96 244.30 243.88 0.0M
2024-02-08 244.78 244.78 244.78 243.57 0.0M
2024-02-07 244.62 244.62 244.62 244.48 0.0M
2024-02-06 244.11 245.06 243.47 245.06 0.0M
2024-02-05 244.45 244.45 243.72 243.72 0.0M
2024-02-02 242.55 242.55 242.14 243.76 0.0M
2024-02-01 243.68 243.68 241.24 241.24 0.0M
2024-01-31 246.78 246.78 245.95 245.60 0.0M
2024-01-30 243.41 245.33 243.03 245.33 0.0M
2024-01-29 242.89 244.00 242.89 244.00 0.0M
2024-01-26 241.75 243.09 241.75 243.09 0.0M
2024-01-25 240.30 240.30 240.30 241.28 0.0M
2024-01-24 240.17 240.17 240.17 240.88 0.0M
2024-01-23 238.85 239.80 238.85 239.80 0.0M
2024-01-22 237.96 239.70 237.96 239.70 0.0M
2024-01-19 234.95 234.95 234.95 235.67 0.0M
2024-01-18 233.46 233.46 232.93 233.94 0.0M
2024-01-17 234.11 234.50 233.86 234.36 0.0M
2024-01-16 234.62 234.62 234.62 235.04 0.0M
2024-01-15 235.83 235.83 234.77 235.51 0.0M
2024-01-12 235.47 236.90 235.47 235.31 0.0M
2024-01-11 237.47 238.25 234.99 234.99 0.0M
2024-01-10 236.87 236.87 235.75 235.75 0.0M
2024-01-09 238.12 239.01 237.18 237.36 0.0M
2024-01-08 237.51 237.51 237.50 237.09 0.0M
2024-01-05 236.82 238.05 236.51 238.05 0.0M
2024-01-04 236.00 236.00 236.00 237.36 0.0M
2024-01-03 237.59 237.59 236.69 236.69 0.0M
2024-01-02 237.14 237.79 236.05 237.79 0.0M